MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 01, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov12 121101 1547.00 1570.25 1546.75 1558.50 +11.50 34,194 18,557 -10,122
Jan13 121101 1549.00 1571.50 1548.00 1560.00 +11.25 94,030 275,662 +2,748
Mar13 121101 1523.75 1545.00 1523.25 1533.50 +9.75 20,433 117,136 +1,061
May13 121101 1478.75 1499.25 1478.25 1493.00 +14.75 7,484 91,653 +170
Jul13 121101 1460.75 1480.50 1460.75 1474.00 +13.25 6,568 72,624 -640
Aug13 121101 1425.00 1441.75 1425.00 1437.00 +11.75 467 1,735 +118
Sep13 121101 1385.50 1396.75 1381.00 1390.25 +9.25 666 1,289 +17
Nov13 121101 1345.25 1360.00 1344.75 1349.25 +4.75 3,502 52,312 +490
Jan14 121101 1353.00 1362.25 1350.00 1354.75 +4.75 25 444 +6
Mar14 121101 1358.25 1358.25 1353.50 1358.25 +4.75 9 113 +4
May14 121101 1358.25 1358.25 1352.75 1358.25 +5.50 0 118 +0
Jul14 121101 1361.75 1361.75 1356.50 1361.75 +5.25 2 57 +0
Aug14 121101 1356.50 1356.50 1351.25 1356.50 +5.25      
Sep14 121101 1346.75 1346.75 1341.50 1346.75 +5.25      
Total Volume and Open Interest 167,402 633,646 -6,143
Soybean Meal(CBOT)
Dec12 121101 483.00 490.00 482.30 484.30 +2.10 32,965 100,306 +583
Jan13 121101 475.60 483.00 475.00 478.00 +2.80 7,694 32,419 +515
Mar13 121101 464.00 471.00 463.90 466.50 +2.50 6,462 30,120 +1,038
May13 121101 442.80 447.50 440.20 443.90 +3.40 2,563 25,333 +91
Jul13 121101 430.90 437.00 430.90 433.80 +2.90 2,035 18,341 +35
Aug13 121101 420.40 423.40 417.90 420.20 +2.30 119 1,435 +1
Sep13 121101 405.30 407.60 401.70 403.50 +1.80 223 1,722 +87
Oct13 121101 388.90 390.20 385.00 386.80 +1.80 40 3,177 +5
Dec13 121101 384.40 387.70 382.30 383.90 +1.60 333 10,070 -36
Jan14 121101 384.60 384.60 383.00 384.60 +1.60 1 313 +1
Total Volume and Open Interest 52,435 223,858 +2,320
Soybean Oil(CBOT)
Dec12 121101 50.15 50.91 50.10 50.43 +0.27 64,687 123,947 +788
Jan13 121101 50.46 51.26 50.46 50.80 +0.27 31,274 100,211 +3,648
Mar13 121101 50.88 51.68 50.88 51.22 +0.27 13,700 42,677 +1,194
May13 121101 51.33 52.10 51.28 51.64 +0.29 6,376 25,254 -330
Jul13 121101 51.64 52.39 51.64 51.99 +0.30 3,910 20,766 +684
Aug13 121101 52.10 52.40 51.95 52.04 +0.28 285 2,993 +27
Sep13 121101 52.07 52.35 51.94 51.97 +0.26 315 2,331 -1
Oct13 121101 51.70 52.04 51.36 51.59 +0.23 105 4,032 -18
Dec13 121101 51.52 51.91 51.26 51.45 +0.19 489 10,244 +160
Jan14 121101 51.60 51.60 51.41 51.60 +0.19 14 622 +4
Total Volume and Open Interest 121,156 333,903 +6,157
Canola(WCE)
Nov12 121101 624.6 625.4 624.6 625.4 +6.6 7,477 693 -3,756
Jan13 121101 615.6 621.7 615.6 617.9 +2.3 7,312 112,812 +2,378
Mar13 121101 615.9 618.7 612.7 614.1 +1.6 470 19,082 -36
May13 121101 612.0 614.8 607.7 609.3 +1.1 634 20,720 -210
Jul13 121101 609.5 612.4 605.6 606.9 +1.5 138 6,769 +51
Total Volume and Open Interest 16,221 166,448 -1,544
Corn(CBOT)
Dec12 121101 755.50 763.25 750.00 751.00 -4.75 180,255 493,577 -6,287
Mar13 121101 756.25 763.25 752.50 753.50 -3.50 89,185 387,561 +11,065
May13 121101 752.25 759.00 749.00 749.50 -3.00 15,420 94,954 +1,964
Jul13 121101 744.00 750.25 739.50 740.00 -4.00 17,333 144,612 -882
Sep13 121101 662.50 669.75 661.50 666.25 +4.75 3,379 29,569 +1,194
Dec13 121101 636.00 643.50 636.00 639.50 +3.00 11,709 124,622 +443
Mar14 121101 645.00 650.00 644.00 646.50 +2.50 40 2,594 +4
May14 121101 650.25 654.75 650.00 652.25 +2.25 6 827 +0
Jul14 121101 658.00 658.50 651.75 654.75 +3.00 4 1,113 +1
Sep14 121101 609.00 609.00 606.00 609.00 +3.00 0 86 +0
Total Volume and Open Interest 317,518 1,286,865 +7,622
Wheat(CBOT)
Dec12 121101 865.75 877.50 863.50 868.50 +4.00 64,287 204,070 -6,541
Mar13 121101 880.25 891.50 878.00 883.25 +4.00 32,905 112,889 +6,016
May13 121101 886.00 897.00 884.00 890.25 +4.00 10,168 28,908 -483
Jul13 121101 872.50 882.25 870.50 877.25 +3.75 10,313 66,721 +1,104
Sep13 121101 883.25 890.50 879.75 885.50 +3.25 496 6,560 +89
Dec13 121101 889.25 897.50 886.25 891.75 +3.00 3,137 41,852 +44
Total Volume and Open Interest 121,398 465,282 +281
Wheat(KCBT)
Dec12 121101 906.25 916.50 903.50 908.50 +4.50 11,096 92,842 -1,135
Mar13 121101 919.50 931.50 918.50 923.50 +4.75 6,578 36,904 +2,012
May13 121101 927.25 938.25 925.00 930.50 +4.75 1,447 12,171 +182
Jul13 121101 912.00 925.00 911.00 918.75 +6.25 2,129 17,940 +377
Sep13 121101 917.25 926.50 913.00 920.50 +5.25 221 2,609 +64
Dec13 121101 925.00 933.00 920.50 927.25 +4.25 246 1,888 +152
Total Volume and Open Interest 21,723 164,691 +1,657
Wheat(MGE)
Dec12 121101 942.00 951.25 940.00 943.25 +1.25 2,784 18,494 -57
Mar13 121101 949.25 957.50 946.00 949.00 +1.75 1,242 14,687 +195
May13 121101 953.00 963.25 953.00 954.50 +0.75 152 3,867 +21
Jul13 121101 959.25 963.75 952.75 954.50 unch 91 2,135 -14
Sep13 121101 935.25 940.50 932.00 937.75 +5.25 52 2,775 -9
Total Volume and Open Interest 4,440 42,843 +193
Oats(CBOT)
Dec12 121101 389.00 391.75 379.00 380.25 -8.75 894 8,650 -310
Mar13 121101 396.25 399.00 388.00 389.00 -8.00 726 3,814 +358
May13 121101 396.50 398.00 387.75 387.75 -10.25 31 319 +26
Jul13 121101 386.00 397.50 383.50 383.50 -14.00 0 10 +0
Total Volume and Open Interest 1,651 12,837 +74
Rough Rice(CBOT)
Nov12 121101 14.89 14.89 14.77 14.77 -0.06 253 189 -823
Jan13 121101 15.14 15.31 15.06 15.07 -0.07 1,412 12,783 +193
Mar13 121101 15.53 15.55 15.38 15.38 -0.06 41 835 +0
May13 121101 15.66 15.72 15.66 15.66 -0.06 2 35 +2
Total Volume and Open Interest 1,708 13,899 -628
Live Cattle(CME)
Dec12 121101 125.650 126.650 125.300 125.330 -0.600 22,477 131,374 -1,891
Feb13 121101 129.485 130.300 128.950 129.235 -0.645 12,918 77,885 +2,579
Apr13 121101 133.700 134.350 133.150 133.435 -0.550 5,125 53,824 +48
Jun13 121101 130.000 130.550 129.450 129.850 -0.300 3,494 30,480 +596
Aug13 121101 129.950 130.500 129.500 129.750 -0.500 2,111 12,043 +829
Oct13 121101 133.735 134.130 133.035 133.700 -0.500 393 2,690 +109
Total Volume and Open Interest 46,896 309,957 +2,169
Feeder Cattle(CME)
Nov12 121101 146.035 146.500 144.550 144.650 -1.650 1,517 5,102 -602
Jan13 121101 148.485 148.880 146.325 146.350 -2.350 2,472 12,739 +24
Mar13 121101 150.250 150.900 148.600 148.880 -1.805 826 3,969 +94
Apr13 121101 151.550 151.850 150.100 150.325 -1.825 243 1,210 +44
May13 121101 152.750 153.285 151.400 151.650 -1.500 126 1,258 +26
Aug13 121101 155.900 156.130 154.700 155.200 -1.050 42 527 +13
Sep13 121101 155.630 156.500 155.630 156.500 -0.250 5 22 +5
Total Volume and Open Interest 5,231 24,827 -396
Lean Hogs(CME)
Dec12 121101 78.475 79.450 77.850 77.885 -0.400 28,736 89,841 -637
Feb13 121101 84.700 85.330 84.080 84.150 -0.330 13,453 48,515 +780
Apr13 121101 90.580 90.900 89.930 90.035 -0.465 4,506 31,287 +378
May13 121101 97.635 98.000 97.000 97.800 +0.050 40 1,496 +4
Jun13 121101 100.500 100.980 99.885 100.100 -0.350 2,335 26,031 +349
Jul13 121101 100.000 100.430 99.500 100.230 +0.330 968 6,601 +57
Aug13 121101 99.450 99.650 98.750 99.350 +0.150 1,113 7,812 +432
Oct13 121101 88.200 88.635 87.830 88.100 -0.200 417 4,322 +25
Total Volume and Open Interest 51,671 217,629 +1,440
Class III Milk(CME)
Oct12 121031 21.02 21.02 21.02 21.02 -0.03 19 5,645 +11
Nov12 121101 21.04 21.16 21.00 21.10 +0.04 226 5,029 -39
Dec12 121101 20.20 20.30 20.09 20.25 +0.09 423 4,972 +71
Jan13 121101 19.43 19.52 19.37 19.46 +0.03 79 2,041 +11
Feb13 121101 19.05 19.11 18.97 19.08 +0.04 28 1,649 +6
Total Volume and Open Interest 923 21,633 -5,524
Cocoa(ICE)
Dec12 121101 2388 2426 2377 2420 +32 14,410 73,560 -2,828
Mar13 121101 2401 2437 2391 2433 +32 10,198 53,791 +1,361
May13 121101 2404 2449 2400 2445 +33 2,001 27,406 +288
Jul13 121101 2443 2458 2422 2455 +35 523 15,405 -98
Sep13 121101 2430 2462 2427 2460 +34 121 6,153 -25
Dec13 121101 2438 2468 2435 2466 +30 138 7,326 +85
Mar14 121101 2442 2478 2439 2471 +29 88 11,394 -3
Total Volume and Open Interest 27,479 202,710 -1,220
Coffee "C"(ICE)
Dec12 121101 154.65 156.40 152.80 153.45 -1.20 17,514 70,873 -2,244
Mar13 121101 159.75 160.90 157.50 158.20 -1.15 12,896 51,486 +1,282
May13 121101 162.35 163.60 160.40 161.10 -1.15 2,716 14,965 +429
Jul13 121101 165.00 166.40 163.45 163.95 -1.20 1,517 6,817 +685
Sep13 121101 169.00 169.00 166.35 166.75 -1.25 209 4,654 +16
Dec13 121101 172.85 172.85 170.50 170.70 -1.20 107 3,098 +40
Total Volume and Open Interest 35,008 153,024 +211
Orange Juice(ICE)
Nov12 121101 106.55 110.85 105.60 105.70 -0.55 648 1,515 -636
Jan13 121101 106.95 111.95 105.55 105.95 -0.55 1,800 16,986 +243
Mar13 121101 110.45 112.80 107.60 107.95 -0.70 417 3,203 +135
May13 121101 111.45 111.45 110.00 110.45 -0.25 118 1,051 +48
Jul13 121101 112.50 112.80 112.50 112.75 -0.40 16 120 +7
Sep13 121101 114.70 114.70 114.70 114.70 -0.65 20 65 +1
Total Volume and Open Interest 3,020 23,023 -202
Sugar #11(ICE)
Mar13 121101 19.46 19.55 19.27 19.38 -0.08 46,279 369,766 -7,114
May13 121101 19.48 19.48 19.23 19.32 -0.08 15,577 91,837 -55
Jul13 121101 19.35 19.38 19.16 19.24 -0.07 11,014 120,872 +1,224
Oct13 121101 19.56 19.69 19.44 19.52 -0.09 3,159 59,577 -31
Mar14 121101 20.00 20.12 19.89 19.94 -0.11 1,154 40,120 +277
May14 121101 19.95 20.00 19.85 19.85 -0.12 149 11,020 -14
Jul14 121101 19.91 19.91 19.79 19.80 -0.11 85 6,642 -4
Oct14 121101 20.00 20.00 19.86 19.88 -0.12 4 7,943 +0
Total Volume and Open Interest 77,571 715,849 -5,598
London Cocoa(LCE)
Dec12 121101 1546 1564 1536 1562 +14 3,017 46,301 -160
Mar13 121101 1543 1561 1537 1560 +12 4,090 69,163 +1,431
May13 121101 1548 1565 1542 1563 +11 892 26,939 +338
Jul13 121101 1550 1569 1546 1566 +11 1,425 18,999 +357
Sep13 121101 1554 1575 1550 1572 +13 1,096 15,218 +76
Dec13 121101 1558 1568 1553 1567 +11 565 8,349 +492
Mar14 121101 1552 1565 1552 1562 +13 98 7,963 +504
Total Volume and Open Interest 11,185 198,148 +3,038
London Sugar(LCE)
Dec12 121101 542.10 543.50 536.50 538.60 -3.20 2,607 27,373 -484
Mar13 121101 522.20 524.40 518.30 520.10 -2.20 2,068 33,844 +52
May13 121101 525.20 528.10 523.40 524.80 -1.70 443 11,003 +341
Aug13 121101 527.20 529.10 524.50 526.20 -1.90 306 5,102 +218
Oct13 121101 529.00 529.00 525.80 527.50 -1.70 107 3,707 +54
Total Volume and Open Interest 5,572 83,263 +203
Cotton(ICE)
Dec12 121101 70.34 70.75 69.80 70.21 +0.14 25,386 100,840 -4,511
Mar13 121101 71.67 71.98 71.00 71.50 +0.11 11,653 79,598 +3,472
May13 121101 72.97 72.97 72.20 72.74 +0.17 1,145 10,272 +97
Jul13 121101 73.97 74.25 73.33 73.88 +0.16 361 9,461 +116
Oct13 121101 75.46 75.46 75.46 75.46 +0.16 0 3 +0
Dec13 121101 76.12 76.19 75.69 76.12 +0.19 204 4,731 +5
Total Volume and Open Interest 38,749 204,963 -821
Lumber(CME)
Nov12 121101 322.8 325.3 317.8 319.0 +0.2 480 1,206 -279
Jan13 121101 332.8 335.2 327.6 328.6 -2.6 684 6,920 +91
Mar13 121101 338.4 341.1 331.5 335.5 -1.8 312 1,697 +101
May13 121101 346.0 346.5 337.3 342.7 -4.6 235 620 +141
Total Volume and Open Interest 1,737 10,494 +66
Crude Oil(NYM)
Dec12 121101 86.10 87.42 85.92 87.09 +0.85 212,577 373,442 -9,183
Jan13 121101 86.57 87.85 86.40 87.57 +0.84 63,978 185,068 +5,036
Feb13 121101 87.06 88.31 87.00 88.10 +0.82 36,433 90,132 +4,915
Mar13 121101 87.67 88.83 87.63 88.65 +0.82 24,098 104,541 +83
Apr13 121101 88.14 89.32 88.12 89.14 +0.83 11,283 44,152 +3,240
May13 121101 88.59 89.70 88.51 89.56 +0.84 7,347 39,138 +533
Jun13 121101 89.04 90.06 88.90 89.88 +0.84 17,056 99,206 -959
Jul13 121101 89.09 90.22 89.03 90.11 +0.84 2,983 40,565 -9
Aug13 121101 89.34 90.23 89.31 90.23 +0.84 2,089 27,416 -88
Sep13 121101 89.64 90.36 89.35 90.31 +0.85 3,639 39,188 +732
Oct13 121101 89.72 90.33 89.60 90.33 +0.85 1,797 25,011 +267
Nov13 121101 90.12 90.42 89.97 90.34 +0.85 1,549 27,477 -22
Dec13 121101 89.15 90.46 89.15 90.32 +0.84 25,301 162,856 +1,489
Jan14 121101 90.18 90.18 90.18 90.18 +0.84 1,230 27,812 +521
Feb14 121101 90.02 90.02 90.02 90.02 +0.85 619 9,450 -16
Mar14 121101 89.86 89.86 88.88 89.86 +0.86 1,222 17,069 +719
Total Volume and Open Interest 426,060 1,606,316 +8,815
e-miNY Crude Oil(NYM)
Nov12 121019 92.050 93.025 89.950 90.050 -2.050 4,278 7,295 -73
Dec12 121101 86.075 87.400 85.900 87.100 +0.850 6,601 10,366 +1
Jan13 121101 86.600 87.800 86.600 87.575 +0.850 238 1,976 +68
Feb13 121101 87.400 88.175 87.250 88.100 +0.825 42 554 +29
Mar13 121101 87.900 88.650 87.800 88.650 +0.825 62 316 +53
Apr13 121101 89.150 89.150 89.150 89.150 +0.850 0 4 +0
May13 121101 89.550 89.550 89.550 89.550 +0.825 0 5 +0
Jun13 121101 89.875 89.875 89.875 89.875 +0.825 0 39 +0
Jul13 121101 90.100 90.100 90.100 90.100 +0.825      
Aug13 121101 90.225 90.225 90.225 90.225 +0.825      
Total Volume and Open Interest 6,944 13,412 +151
Heating Oil(NYM)
Dec12 121101 305.37 306.35 302.26 303.32 -2.91 79,435 97,557 +2,017
Jan13 121101 304.95 305.23 301.95 303.21 -1.98 45,432 52,560 +2,040
Feb13 121101 303.24 303.72 301.00 302.42 -1.08 27,745 31,345 +598
Mar13 121101 301.00 301.00 299.03 300.61 -0.30 19,633 24,430 +45
Apr13 121101 297.60 297.83 295.59 297.77 +0.26 10,162 27,046 +845
May13 121101 299.57 299.59 296.95 299.51 +0.80 4,510 14,557 -29
Jun13 121101 296.13 298.01 295.11 297.93 +1.06 6,236 16,634 -433
Jul13 121101 296.26 297.32 295.10 297.32 +1.25 476 4,523 +235
Aug13 121101 294.80 297.06 294.80 297.06 +1.36 1,144 3,228 +464
Sep13 121101 294.45 296.84 293.79 296.84 +1.47 143 5,758 -5
Oct13 121101 295.15 296.91 295.15 296.91 +1.56 44 2,094 +5
Nov13 121101 295.00 297.08 295.00 297.08 +1.63 42 1,987 +2
Dec13 121101 295.44 297.69 293.50 296.98 +1.71 1,435 11,843 +504
Jan14 121101 295.00 296.67 295.00 296.67 +1.80 3 1,015 +2
Total Volume and Open Interest 196,443 295,671 -903
Gasoline(NYMEX)
Dec12 121101 263.10 267.26 262.55 263.36 +0.33 84,455 114,402 -6,220
Jan13 121101 260.92 262.50 259.70 260.93 +0.71 53,668 57,931 +3,771
Feb13 121101 259.77 262.39 259.77 261.35 +0.88 21,740 21,781 +1,551
Mar13 121101 261.67 263.85 261.38 263.22 +1.17 15,197 21,242 +1,310
Apr13 121101 277.09 278.93 276.40 278.75 +1.62 6,939 13,468 +1,044
May13 121101 277.47 278.55 275.69 278.51 +1.82 4,937 9,099 -116
Jun13 121101 274.11 276.53 273.47 276.13 +1.94 6,093 10,533 +1,310
Jul13 121101 270.82 272.98 270.68 272.98 +1.95 825 3,142 +96
Aug13 121101 269.50 269.50 269.50 269.50 +1.99 349 2,437 +55
Sep13 121101 264.83 265.23 264.83 265.23 +1.94 507 4,107 -147
Total Volume and Open Interest 194,899 269,024 -5,396
e-miNY RBOB Gasoline(NYM)
Dec12 121101 263.40 263.70 263.36 263.40 +0.40      
Jan13 121101 260.90 260.93 260.90 260.90 +0.70      
Feb13 121101 261.40 261.40 261.35 261.40 +0.90      
Mar13 121101 263.20 263.22 263.20 263.20 +1.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec12 121101 3.692 3.742 3.653 3.699 +0.007 100,035 177,053 -4,691
Jan13 121101 3.796 3.869 3.774 3.818 -0.002 47,760 264,800 +947
Feb13 121101 3.831 3.874 3.783 3.825 -0.002 19,484 59,084 -703
Mar13 121101 3.798 3.844 3.754 3.798 +0.004 18,107 128,026 -710
Apr13 121101 3.778 3.822 3.729 3.775 +0.004 19,282 129,416 +1,262
May13 121101 3.836 3.836 3.766 3.806 +0.005 4,154 36,196 +97
Jun13 121101 3.865 3.884 3.811 3.846 +0.006 2,227 20,559 +283
Jul13 121101 3.918 3.919 3.845 3.886 +0.006 2,084 24,982 -162
Aug13 121101 3.933 3.933 3.865 3.906 +0.005 1,064 22,897 -83
Sep13 121101 3.940 3.940 3.870 3.909 +0.005 668 21,680 +16
Oct13 121101 3.983 3.987 3.904 3.947 +0.007 5,909 81,567 +413
Nov13 121101 4.084 4.087 4.011 4.057 +0.013 1,287 23,811 -255
Dec13 121101 4.256 4.281 4.206 4.252 +0.010 1,752 31,566 -90
Jan14 121101 4.374 4.374 4.316 4.354 +0.010 1,712 54,426 +131
Feb14 121101 4.309 4.339 4.309 4.339 +0.011 68 5,386 +0
Mar14 121101 4.270 4.270 4.216 4.261 +0.012 189 11,297 +15
Total Volume and Open Interest 226,781 1,180,727 -3,110
Brent Crude Oil(ICE)
Dec12 121101 108.49 109.03 107.75 108.17 -0.53 174,268 225,650 -7,747
Jan13 121101 107.42 107.87 106.74 107.34 -0.22 107,538 204,607 +2,722
Feb13 121101 106.62 107.15 106.06 106.70 -0.03 51,138 93,712 +6,951
Mar13 121101 106.03 106.58 105.53 106.18 +0.07 29,553 62,078 -561
Apr13 121101 105.56 106.08 105.09 105.75 +0.12 15,734 37,791 +693
May13 121101 105.16 105.66 104.69 105.38 +0.15 12,879 35,178 +2,689
Jun13 121101 104.80 105.32 104.33 105.01 +0.17 28,618 80,566 +1,052
Jul13 121101 104.33 104.90 104.02 104.66 +0.21 3,992 29,313 +192
Aug13 121101 104.30 104.46 103.60 104.25 +0.24 3,572 39,315 -174
Sep13 121101 103.68 103.79 103.68 103.79 +0.28 4,060 43,179 -253
Oct13 121101 103.20 103.50 103.20 103.35 +0.32 2,347 40,443 +470
Nov13 121101 102.78 102.95 102.78 102.95 +0.37 2,299 28,248 -304
Dec13 121101 102.09 102.78 101.76 102.58 +0.41 25,722 115,415 +2,315
Jan14 121101 102.20 102.20 102.20 102.20 +0.44 1,178 17,946 -5
Total Volume and Open Interest 472,208 1,240,254 +7,884
Gas Oil(ICE)
Nov12 121101 952.00 955.25 939.75 942.25 -15.75 67,304 75,701 -4,521
Dec12 121101 944.75 947.75 937.50 939.75 -9.75 141,295 150,923 -11,883
Jan13 121101 941.50 942.75 933.50 936.75 -7.25 63,749 70,259 +3,441
Feb13 121101 936.50 937.25 929.75 932.75 -5.75 25,407 33,037 +55
Mar13 121101 930.50 932.00 924.75 928.50 -4.75 12,865 34,590 +844
Apr13 121101 924.75 926.75 919.50 924.00 -4.00 10,308 29,617 +899
May13 121101 920.00 922.25 915.50 919.75 -3.75 8,143 19,742 +823
Jun13 121101 917.00 919.75 912.50 916.50 -3.75 17,301 39,319 -3,608
Jul13 121101 913.75 916.25 912.00 914.00 -3.50 2,264 14,037 -173
Aug13 121101 912.50 913.50 907.00 911.25 -3.25 1,621 10,681 +374
Total Volume and Open Interest 363,424 587,794 -13,203
Ethanol(CBOT)
Nov12 121101 2.445 2.445 2.395 2.395 -0.041 67 354 -17
Dec12 121101 2.426 2.430 2.390 2.399 -0.020 313 1,619 +83
Jan13 121101 2.407 2.407 2.376 2.383 -0.017 165 1,309 -90
Feb13 121101 2.385 2.385 2.378 2.385 -0.008 152 805 -17
Mar13 121101 2.404 2.404 2.375 2.384 -0.012 219 1,912 +9
Apr13 121101 2.412 2.412 2.388 2.397 -0.010 101 587 +22
May13 121101 2.419 2.419 2.399 2.402 -0.010 46 1,187 +14
Jun13 121101 2.423 2.425 2.406 2.412 -0.009 106 1,562 -40
Total Volume and Open Interest 1,297 11,013 +43
WTI Crude Oil(ICE)
Dec12 121101 86.13 87.42 85.94 87.09 +0.85 41,213 107,783 -7,409
Jan13 121101 86.45 87.86 86.45 87.57 +0.84 17,256 63,821 +1,729
Feb13 121101 87.00 88.35 87.00 88.10 +0.82 16,273 30,064 +3,345
Mar13 121101 87.55 88.80 87.55 88.65 +0.82 11,910 37,382 -893
Apr13 121101 88.49 89.31 88.16 89.14 +0.83 4,578 12,361 +404
May13 121101 88.65 89.68 88.65 89.56 +0.84 3,480 9,693 +947
Jun13 121101 89.16 89.99 88.98 89.88 +0.84 7,909 48,722 -1,240
Jul13 121101 90.11 90.11 90.11 90.11 +0.84 1,302 7,015 +265
Aug13 121101 90.23 90.23 90.23 90.23 +0.84 874 4,643 -146
Sep13 121101 90.31 90.31 90.31 90.31 +0.85 717 8,744 -236
Oct13 121101 90.33 90.33 90.33 90.33 +0.85 733 4,256 -3
Nov13 121101 90.34 90.34 90.34 90.34 +0.85 613 5,192 -38
Dec13 121101 89.57 90.39 89.36 90.32 +0.84 10,128 67,648 -3,736
Jan14 121101 90.18 90.18 90.18 90.18 +0.84 363 5,074 +131
Feb14 121101 90.02 90.02 90.02 90.02 +0.85 91 1,875 +13
Mar14 121101 89.86 89.86 89.86 89.86 +0.86 80 3,675 -41
Total Volume and Open Interest 119,559 515,175 -6,780
US Dollar Index(ICE)
Dec12 121101 79.990 80.190 79.925 80.135 +0.147 16,080 39,330 -793
Mar13 121101 80.275 80.350 80.130 80.350 +0.152 18 897 +0
Jun13 121101 80.590 80.590 80.590 80.590 +0.152 0 3 +0
Total Volume and Open Interest 16,098 40,233 -793
Australian Dollar(CME)
Dec12 121101 103.38 103.78 103.19 103.63 +0.23 102,333 175,638 +1,350
Mar13 121101 102.60 103.13 102.54 102.91 +0.23 19 658 +1
Jun13 121101 101.98 102.22 101.98 102.22 +0.24 0 7 +0
Total Volume and Open Interest 102,352 176,308 +1,351
British Pound(CME)
Dec12 121101 161.25 161.73 161.18 161.26 -0.01 86,744 169,417 +5,969
Mar13 121101 161.38 161.40 161.17 161.21 -0.01 6 409 +2
Jun13 121101 161.18 161.19 161.18 161.18 -0.01 0 60 +0
Total Volume and Open Interest 86,750 169,888 +5,971
Canadian Dollar(CME)
Dec12 121101 99.91 100.30 99.76 100.26 +0.38 73,166 161,714 -371
Mar13 121101 99.70 100.08 99.60 100.05 +0.38 300 3,441 +94
Jun13 121101 99.84 99.84 99.47 99.84 +0.37 101 605 +41
Sep13 121101 99.63 99.63 99.25 99.63 +0.38 37 901 -6
Total Volume and Open Interest 73,615 166,763 -247
Japanese Yen(CME)
Dec12 121101 125.34 125.41 124.72 124.76 -0.65 87,174 146,685 +154
Mar13 121101 125.39 125.54 124.89 124.89 -0.65 13 561 +5
Jun13 121101 125.00 125.67 125.00 125.00 -0.67 0 26 +0
Total Volume and Open Interest 87,187 147,294 +159
Swiss Franc(CME)
Dec12 121101 107.41 107.64 107.11 107.35 -0.10 25,528 37,977 +412
Mar13 121101 107.52 107.62 107.52 107.52 -0.10 1 21 -1
Jun13 121101 107.70 107.81 107.70 107.70 -0.11 0 3 +0
Total Volume and Open Interest 25,529 38,002 +411
EuroFX(CME)
Dec12 121101 129.61 129.88 129.30 129.42 -0.25 213,027 219,534 -359
Mar13 121101 129.75 129.95 129.48 129.54 -0.25 258 1,079 +49
Jun13 121101 129.96 129.96 129.65 129.65 -0.25 6 547 -4
Total Volume and Open Interest 213,293 221,210 -314
Mexican Peso(CME)
Nov12 121101 766.50 766.50 763.25 766.50 +3.25      
Dec12 121101 761.00 765.50 759.25 764.00 +3.25 33,439 197,997 -3,539
Total Volume and Open Interest 33,459 198,917 -3,539
Brazilian Real(CME)
Dec12 121101 490.80 490.80 490.80 490.80 -0.05 1,236 5,324 +202
Jan13 121101 489.00 489.00 489.00 489.00 -0.05      
Feb13 121101 487.25 487.25 487.25 487.25 -0.05 100 201 +100
Mar13 121101 485.45 485.45 485.45 485.45 -0.05 0 1 +0
Total Volume and Open Interest 1,336 28,021 -682
30-Year T-Bonds(CBOT)
Dec12 121101 149~060 149~060 148~080 148~190 -0~230 344,296 553,867 +4,446
Mar13 121101 147~230 147~300 146~280 147~080 -0~220 630 723 +293
Jun13 121101 146~030 146~250 146~030 146~030 -0~220      
Total Volume and Open Interest 344,926 554,590 +4,739
10-Year T-Notes(CBOT)
Dec12 121101 132~305 132~310 132~210 132~265 -0~065 995,044 1,712,856 +14,117
Mar13 121101 132~085 132~150 132~030 132~080 -0~070 3,323 5,139 +1,626
Jun13 121101 131~130 131~200 131~130 131~130 -0~070      
Total Volume and Open Interest 998,367 1,717,995 +15,743
5-Year T-Notes(CBOT)
Dec12 121101 124~072 124~086 124~040 124~076 -0~002 501,066 1,337,725 +1,177
Mar13 121101 123~304 124~006 123~296 124~002 -0~004 574 1,340 +403
Jun13 121101 123~122 123~126 123~122 123~122 -0~004      
Total Volume and Open Interest 501,640 1,339,065 +1,580
2 Year T-Notes(CBOT)
Dec12 121101 110~050 110~056 110~044 110~056 +0~004 147,980 894,756 -12,647
Mar13 121101 110~040 110~042 110~034 110~042 +0~002 4,675 43,722 -1,131
Jun13 121101 109~206 109~206 109~204 109~206 +0~002      
Total Volume and Open Interest 152,655 938,478 -13,778
Eurodollars(CME)
Dec12 121101 99.690 99.695 99.680 99.690 +0.005 97,202 933,071 -14,619
Mar13 121101 99.685 99.695 99.680 99.685 +0.005 134,168 805,521 +1,955
Jun13 121101 99.660 99.675 99.655 99.665 +0.005 107,709 749,684 -31
Sep13 121101 99.635 99.655 99.630 99.645 +0.005 126,134 633,634 -6,157
Dec13 121101 99.600 99.625 99.600 99.615 +0.005 141,187 719,081 +5,282
Mar14 121101 99.570 99.590 99.560 99.580 +0.005 109,146 617,543 -1,043
Jun14 121101 99.525 99.545 99.515 99.535 +0.005 146,217 500,266 +12,261
Sep14 121101 99.465 99.490 99.455 99.480 +0.005 122,462 462,364 +2,702
Dec14 121101 99.400 99.425 99.390 99.415 +0.005 144,654 467,490 +24,094
Mar15 121101 99.340 99.360 99.325 99.350 +0.005 99,659 465,938 +737
Jun15 121101 99.255 99.280 99.245 99.270 +0.005 109,019 524,369 +3,889
Sep15 121101 99.150 99.180 99.145 99.165 unch 85,205 332,859 +6,079
Dec15 121101 99.025 99.050 99.010 99.035 -0.005 84,991 313,933 +9,575
Mar16 121101 98.895 98.920 98.880 98.905 -0.010 46,838 194,781 +379
Jun16 121101 98.760 98.780 98.735 98.760 -0.015 35,664 139,179 +3,603
Sep16 121101 98.610 98.630 98.585 98.615 -0.015 34,751 134,500 +4,337
Dec16 121101 98.460 98.480 98.430 98.460 -0.020 26,346 96,885 +3,810
Mar17 121101 98.330 98.345 98.300 98.325 -0.025 13,576 86,936 -336
Total Volume and Open Interest 1,704,051 8,407,606 +62,014
Ultra T-Bond(CBOT)
Dec12 121101 164~25 165~03 163~11 163~26 -1~09 69,901 353,230 -789
Mar13 121101 162~13 163~22 162~13 162~13 -1~09 0 22 +0
Jun13 121101 162~13 163~22 162~13 162~13 -1~09      
Total Volume and Open Interest 69,901 353,252 -789
30 Day Federal Funds(CBOT)
Nov12 121101 99.830 99.840 99.830 99.840 unch 3,323 60,758 +1,306
Dec12 121101 99.845 99.850 99.840 99.845 unch 1,850 34,179 +14
Jan13 121101 99.855 99.860 99.855 99.855 unch 678 22,047 +289
Feb13 121101 99.860 99.865 99.860 99.860 unch 555 23,812 +211
Mar13 121101 99.860 99.865 99.855 99.860 +0.005 248 18,544 -34
Apr13 121101 99.860 99.860 99.850 99.855 unch 638 21,030 +42
Total Volume and Open Interest 11,560 339,702 -78,884
3-Mth Euro-Yen(CME)
Dec12 121101 99.685 99.685 99.685 99.685 unch      
Mar13 121101 99.705 99.705 99.705 99.705 -0.002      
Jun13 121101 99.730 99.730 99.730 99.730 -0.002      
Sep13 121101 99.738 99.738 99.738 99.738 -0.002      
Dec13 121101 99.740 99.740 99.740 99.740 unch      
Mar14 121101 99.740 99.740 99.740 99.740 unch      
Jun14 121101 99.600 99.600 99.600 99.600 unch      
Sep14 121101 99.460 99.460 99.460 99.460 unch      
Dec14 121101 99.685 99.685 99.685 99.685 unch      
Mar15 121101 99.545 99.545 99.545 99.545 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Dec12 121101 99.68 99.68 99.68 99.68 unch 500 2,016 +500
Mar13 121101 99.71 99.71 99.71 99.71 0.00 0 184 +0
Jun13 121101 99.73 99.73 99.73 99.73 0.00 0 201 +0
Sep13 121101 99.74 99.74 99.74 99.74 0.00 0 305 +0
Dec13 121101 99.74 99.74 99.74 99.74 unch 0 384 +0
Mar14 121101 99.74 99.74 99.74 99.74 unch 0 344 +0
Jun14 121101 99.60 99.60 99.60 99.60 unch      
Sep14 121101 99.46 99.46 99.46 99.46 unch      
Total Volume and Open Interest 500 3,438 +500
Japanese Gov't Bonds(SGX)
Dec12 121101 144.24 144.28 143.92 144.10 -0.10 2,343 22,177 -447
Mar13 121101 143.40 143.40 143.40 143.40 -0.10      
Jun13 121101 141.31 141.31 141.31 141.31 -0.10      
Total Volume and Open Interest 2,343 22,177 -447
Euro-Bund(EUREX)
Dec12 121101 141.62 141.83 141.46 141.71 +0.03 771,184 860,421 +3,890
Mar13 121101 143.30 143.42 143.08 143.31 +0.04 1,253 68,327 +893
Jun13 121101 141.71 141.71 141.71 141.71 +0.03 106 0 +0
Total Volume and Open Interest 772,543 928,748 +4,783
Euro-Bobl(EUREX)
Dec12 121101 125.82 125.96 125.79 125.90 +0.07 404,169 759,735 +11,536
Mar13 121101 126.48 126.58 126.44 126.55 +0.07 888 37,454 +272
Jun13 121101 126.55 126.55 126.55 126.55 +0.07      
Total Volume and Open Interest 405,057 797,189 +11,808
3-Mth Euribor(EUREX)
Dec12 121101 99.795 99.800 99.795 99.800 +0.005 0 2,203 +0
Mar13 121101 99.790 99.790 99.790 99.790 +0.005 0 1,858 +0
Jun13 121101 99.765 99.765 99.765 99.765 +0.005 0 703 +0
Total Volume and Open Interest 100 7,036 +100
Long Gilt(LIFFE)
Dec12 121101 119~03 119~04 118~24 118~32 -0~05 153,388 340,210 +2,127
Mar13 121101 118~06 118~06 118~04 118~04 -0~05 85 133 +0
Total Volume and Open Interest 153,473 340,343 +2,127
3-Mth Short Sterling(LIFFE)
Dec12 121101 99.48 99.49 99.47 99.48 unch 50,709 295,782 -5,497
Mar13 121101 99.48 99.50 99.47 99.48 unch 58,664 348,706 -1,511
Jun13 121101 99.48 99.50 99.46 99.48 unch 40,789 268,262 -6,878
Sep13 121101 99.47 99.49 99.45 99.48 +0.01 36,750 298,924 -3,071
Dec13 121101 99.44 99.47 99.42 99.46 +0.02 42,600 319,356 -5,572
Mar14 121101 99.40 99.43 99.39 99.42 +0.02 34,533 247,267 +827
Total Volume and Open Interest 373,521 2,583,439 -19,377
3-Mth Euribor(LIFFE)
Dec12 121101 99.795 99.805 99.790 99.800 +0.005 102,437 515,014 -956
Mar13 121101 99.780 99.795 99.775 99.790 +0.005 117,505 500,976 -1,877
Jun13 121101 99.750 99.775 99.745 99.765 +0.005 85,274 415,490 -8,933
Total Volume and Open Interest 758,900 3,865,467 -3,788
3-Mth Aus T-Bills(SFE)
Dec12 121101 96.93 96.93 96.90 96.93 unch 24,073 142,279 -2,210
Mar13 121101 97.11 97.13 97.08 97.13 +0.01 19,373 183,759 +942
Jun13 121101 97.22 97.24 97.17 97.24 +0.01 16,739 140,105 +1,778
Sep13 121101 97.21 97.24 97.17 97.24 +0.01 9,220 89,094 +1,145
Dec13 121101 97.14 97.18 97.09 97.18 +0.02 2,977 65,478 -399
Mar14 121101 97.02 97.10 97.02 97.10 +0.02 2,772 41,383 +162
Jun14 121101 96.94 97.02 96.94 97.02 +0.03 1,171 20,569 -16
Sep14 121101 96.86 96.93 96.86 96.93 +0.02 955 12,977 +164
Dec14 121101 96.86 96.86 96.86 96.86 +0.02 0 1,606 +0
Mar15 121101 96.79 96.79 96.79 96.79 +0.02 0 35 -27
Total Volume and Open Interest 77,280 697,488 +1,337
10-Year Aus T-Bonds(SFE)
Dec12 121101 96.95 96.97 96.91 96.96 unch 43,031 412,567 -3,990
Mar13 121101 96.96 96.96 96.96 96.96 unch      
Total Volume and Open Interest 43,031 412,567 -3,990
3-Year Aus T-Bonds(SFE)
Dec12 121101 97.46 97.48 97.42 97.48 +0.01 168,854 458,335 +17,139
Mar13 121101 97.48 97.48 97.48 97.48 +0.01      
Total Volume and Open Interest 168,854 458,335 +17,139
Gold(CMX)
Dec12 121101 1720.4 1727.5 1713.8 1715.5 -3.6 120,009 306,404 -1,750
Feb13 121101 1721.9 1729.0 1716.4 1717.7 -3.6 7,404 49,756 +3,817
Apr13 121101 1724.2 1731.3 1719.5 1719.7 -3.5 806 16,724 +380
Jun13 121101 1727.6 1730.5 1721.6 1721.6 -3.5 596 21,019 +159
Aug13 121101 1729.3 1732.5 1723.5 1723.5 -3.5 624 8,992 +394
Oct13 121101 1725.6 1725.6 1725.6 1725.6 -3.5 483 5,509 +173
Dec13 121101 1734.0 1737.4 1727.7 1727.7 -3.5 620 11,670 +14
Feb14 121101 1733.5 1733.5 1730.2 1730.2 -3.5 0 2,423 +0
Apr14 121101 1732.7 1732.7 1732.7 1732.7 -3.5 0 3,376 +0
Jun14 121101 1735.2 1735.2 1735.2 1735.2 -3.5 0 9,003 +0
Aug14 121101 1737.8 1737.8 1737.8 1737.8 -3.5 0 83 +0
Total Volume and Open Interest 130,609 457,811 +3,069
Silver(CMX)
Dec12 121101 3227.5 3269.5 3219.0 3224.8 -6.8 29,549 77,191 +597
Mar13 121101 3238.0 3271.5 3229.0 3232.3 -6.8 1,528 16,092 +76
May13 121101 3238.0 3263.0 3236.0 3236.0 -6.8 576 5,078 +213
Jul13 121101 3252.5 3254.5 3239.2 3239.2 -6.8 491 5,870 +377
Sep13 121101 3251.5 3254.0 3241.9 3241.9 -6.8 137 3,367 +137
Dec13 121101 3276.0 3276.0 3245.1 3245.1 -6.8 381 15,898 +256
Mar14 121101 3243.6 3243.6 3243.6 3243.6 -6.9 0 996 +0
Total Volume and Open Interest 32,729 139,243 +1,658
Platinum(NYMEX)
Jan13 121101 1573.7 1583.7 1567.0 1573.2 -3.8 8,210 57,415 -309
Apr13 121101 1582.2 1582.2 1572.2 1576.5 -3.8 79 3,534 +17
Jul13 121101 1582.5 1582.5 1575.6 1579.4 -3.8 4 128 +4
Oct13 121101 1581.5 1581.5 1581.5 1581.5 -3.8 0 40 +0
Total Volume and Open Interest 8,297 61,158 -291
Palladium(NYMEX)
Dec12 121101 603.55 617.70 603.55 612.45 +2.65 3,820 18,637 -158
Mar13 121101 610.00 616.85 610.00 614.15 +2.75 250 2,057 +101
Jun13 121101 617.20 617.20 615.40 615.40 +2.75 0 6 +0
Total Volume and Open Interest 4,122 20,753 -8
Copper(CMX)
Dec12 121101 351.35 356.90 351.20 355.20 +3.45 52,059 85,924 -1,392
Mar13 121101 352.40 357.65 352.35 356.30 +3.45 8,465 45,557 +1,152
May13 121101 353.30 358.00 353.20 357.05 +3.45 1,222 6,490 +158
Jul13 121101 357.35 358.50 357.25 357.50 +3.40 689 5,373 +271
Sep13 121101 357.60 358.00 357.60 358.00 +3.40 449 2,047 +127
Total Volume and Open Interest 64,350 156,798 +229
DJIA Index(CBOT)
Dec12 121101 12995 13210 12975 13165 +135 209 13,294 +5
Mar13 121101 13087 13087 12953 13087 +134 1 6 +1
Jun13 121101 13006 13006 12872 13006 +134      
Sep13 121101 12927 12927 12793 12927 +134      
Total Volume and Open Interest 210 13,300 +6
E-mini DJIA Index(CBOT)
Dec12 121101 12991 13212 12969 13165 +135 111,943 106,045 -1,411
Mar13 121101 12900 13100 12900 13087 +134 9 179 +0
Jun13 121101 13025 13025 12960 13006 +134 0 39 +0
Sep13 121101 12927 12927 12927 12927 +134      
Total Volume and Open Interest 111,952 106,263 -1,411
S & P 500(CME)
Dec12 121101 1401.90 1424.80 1398.90 1423.20 +16.40 9,334 201,578 -759
Mar13 121101 1404.00 1418.00 1404.00 1416.40 +16.40 50 2,313 +40
Jun13 121101 1409.30 1410.90 1409.30 1409.30 +16.40 10 1,236 -3
Sep13 121101 1402.80 1404.40 1402.80 1402.80 +16.40      
Total Volume and Open Interest 9,394 205,127 -722
S & P 500 E-Mini(Globex)
Dec12 121101 1402.00 1425.00 1398.50 1423.25 +16.50 1,775,915 2,980,425 -5,565
Mar13 121101 1395.50 1417.75 1392.25 1416.50 +16.50 4,087 31,455 +3,413
Total Volume and Open Interest 1,780,014 3,013,714 -2,159
NASDAQ 100(CME)
Dec12 121101 2634.30 2690.00 2628.00 2684.80 +44.30 1,179 14,992 +120
Mar13 121101 2678.30 2678.30 2634.00 2678.30 +44.30 0 1 +0
Jun13 121101 2672.80 2672.80 2628.50 2672.80 +44.30      
Total Volume and Open Interest 1,179 14,993 +120
NASDAQ 100 E-Mini(Globex)
Dec12 121101 2634.30 2688.80 2627.30 2684.80 +44.30 326,935 370,955 -110
Mar13 121101 2626.30 2679.50 2626.30 2678.30 +44.30 22 189 -2
Total Volume and Open Interest 326,957 371,154 -112
S & P Midcap 400(CME)
Dec12 121101 1000.20 1000.20 1000.20 1000.20 +22.10 0 795 +0
Mar13 121101 998.20 998.20 976.10 998.20 +22.10      
Jun13 121101 996.10 996.10 974.00 996.10 +22.10      
Total Volume and Open Interest 0 795 +0
Volatility Index(CBOE)
Nov12 121101 18.70 18.70 16.45 16.90 -2.05 59,672 128,153 -7,183
Dec12 121101 19.35 19.35 17.75 17.90 -1.60 46,405 89,674 +17,365
Jan13 121101 20.45 20.50 19.05 19.17 -1.46 13,339 0 +0
Feb13 121101 21.05 21.10 19.80 20.00 -1.20 11,575 33,707 +252
Total Volume and Open Interest 151,123 272,834 +12,115
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec12 121101 8940 9075 8840 9070 +135 4,674 30,668 +598
Mar13 121101 9075 9075 8940 9075 +135 0 1 +0
Total Volume and Open Interest 4,674 30,669 +598
Nikkei 225(SGX)
Dec12 121101 8920 8985 8870 8950 +35 87,063 228,094 -4,507
Mar13 121101 8875 8935 8875 8935 +35 7 2,108 +0
Jun13 121101 8855 8855 8855 8855 +30 0 1,205 +0
Total Volume and Open Interest 87,444 243,462 -4,465
CAC 40(EURONEXT)
Nov12 121101 3424.0 3483.0 3410.5 3474.5 +49.5 93,575 324,017 +12,377
Dec12 121101 3422.5 3472.5 3403.0 3465.5 +50.0 418 26,966 +443
Jan13 121101 3418.5 3469.0 3418.5 3465.5 +50.0 16 5 +4
Total Volume and Open Interest 94,011 351,204 +12,828
Hang Seng Index(HKFE)
Nov12 121101 21589 21872 21476 21858 +184 48,452 124,628 +1,015
Dec12 121101 21575 21880 21498 21879 +204 559 14,742 +145
Total Volume and Open Interest 49,182 142,397 -22,294
DAX(EUREX)
Dec12 121101 7268.5 7359.5 7246.0 7333.5 +62.5 116,057 146,986 -53
Mar13 121101 7274.0 7364.0 7259.5 7338.5 +62.5 710 8,924 +276
Jun13 121101 7271.0 7358.5 7268.0 7347.0 +63.0 268 1,650 +118
Total Volume and Open Interest 117,035 157,560 +341
FT-SE 100(EURONEXT)
Dec12 121101 5763.50 5845.50 5754.00 5836.50 +72.50 92,276 584,805 -2,182
Mar13 121101 5731.50 5797.50 5729.00 5793.00 +72.50 210 464 +29
Jun13 121101 5728.50 5728.50 5728.50 5728.50 +73.00 0 13 +0
Total Volume and Open Interest 92,486 585,282 -2,153
SPI 200(SFE)
Dec12 121101 4501.0 4524.0 4434.0 4436.0 -68.0 43,517 272,279 +10,294
Mar13 121101 4447.0 4447.0 4403.0 4403.0 -68.0 117 1,874 +114
Jun13 121101 4417.0 4417.0 4403.0 4403.0 -67.0 3 2,636 +1
Total Volume and Open Interest 44,606 282,007 +11,369
FTSE MIB(ISE)
Dec12 121101 15445.00 15800.00 15400.00 15770.00 +262.00 18,002 36,930 +405
Mar13 121101 15490.00 15800.00 15440.00 15777.00 +262.00 19 76 -4
Jun13 121101 15497.00 15497.00 15497.00 15497.00 +262.00 0 1 +0
Total Volume and Open Interest 18,021 37,007 +401
KOSPI 200(KFE)
Dec12 121101 251.75 252.00 247.15 248.75 -1.80 281,351 109,639 +4,203
Mar13 121101 248.50 248.70 246.35 247.70 -2.55 135 5,015 +78
Jun13 121101 249.40 249.40 249.40 249.40 -1.85 0 1,147 +0
Total Volume and Open Interest 281,486 115,809 +4,281
GSCI(CME)
Nov12 121101 638.50 641.00 637.00 637.75 -0.25 348 9,028 +4
Dec12 121101 640.00 643.00 639.00 640.00 unch 2 52 -1
Jan13 121101 640.25 643.00 638.50 640.25 +0.75      
Total Volume and Open Interest 350 9,080 +3
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259